KissMeData/099750/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	195100	161364320	15990	15990	15990	15990	151
3	20240417	195000	161364320	15990	15990	15990	15990	0
4	20240417	194900	161364320	15990	15990	15990	15990	0
5	20240417	194800	161364320	15990	15990	15990	15990	0
6	20240417	194700	161364320	15990	15990	15990	15990	0
7	20240417	194600	161364320	15990	15990	15990	15990	0
8	20240417	194500	161364320	15990	15990	15990	15990	0
9	20240417	194400	161364320	15990	15990	15990	15990	0
10	20240417	194300	161364320	15990	15990	15990	15990	0
11	20240417	194200	161364320	15990	15990	15990	15990	0
12	20240417	194100	161364320	15990	15990	15990	15990	0
13	20240417	194000	161364320	15990	15990	15990	15990	0
14	20240417	193900	161364320	15990	15990	15990	15990	0
15	20240417	193800	161364320	15990	15990	15990	15990	0
16	20240417	193700	161364320	15990	15990	15990	15990	0
17	20240417	193600	161364320	15990	15990	15990	15990	0
18	20240417	193500	161364320	15990	15990	15990	15990	0
19	20240417	193400	161364320	15990	15990	15990	15990	0
20	20240417	193300	161364320	15990	15990	15990	15990	0
21	20240417	193200	161364320	15990	15990	15990	15990	0
22	20240417	193100	161364320	15990	15990	15990	15990	0
23	20240417	193000	161364320	15990	15990	15990	15990	0
24	20240417	192900	161364320	15990	15990	15990	15990	0
25	20240417	192800	161364320	15990	15990	15990	15990	0
26	20240417	192700	161364320	15990	15990	15990	15990	0
27	20240417	192600	161364320	15990	15990	15990	15990	0
28	20240417	192500	161364320	15990	15990	15990	15990	0
29	20240417	192400	161364320	15990	15990	15990	15990	0
30	20240417	192300	161364320	15990	15990	15990	15990	0
31	20240417	192200	161364320	15990	15990	15990	15990	0
32	20240417	192100	161364320	15990	15990	15990	15990	151
33	20240417	192000	161364320	15990	15990	15990	15990	0
34	20240417	191900	161364320	15990	15990	15990	15990	0
35	20240417	191800	161364320	15990	15990	15990	15990	0
36	20240417	191700	161364320	15990	15990	15990	15990	0
37	20240417	191600	161364320	15990	15990	15990	15990	0
38	20240417	191500	161364320	15990	15990	15990	15990	0
39	20240417	191400	161364320	15990	15990	15990	15990	0
40	20240417	191300	161364320	15990	15990	15990	15990	0
41	20240417	191200	161364320	15990	15990	15990	15990	0
42	20240417	191100	161364320	15990	15990	15990	15990	0
43	20240417	191000	161364320	15990	15990	15990	15990	0
44	20240417	190900	161364320	15990	15990	15990	15990	0
45	20240417	190800	161364320	15990	15990	15990	15990	0
46	20240417	190700	161364320	15990	15990	15990	15990	0
47	20240417	190600	161364320	15990	15990	15990	15990	0
48	20240417	190500	161364320	15990	15990	15990	15990	0
49	20240417	190400	161364320	15990	15990	15990	15990	0
50	20240417	190300	161364320	15990	15990	15990	15990	0
51	20240417	190200	161364320	15990	15990	15990	15990	0
52	20240417	190100	161364320	15990	15990	15990	15990	0
53	20240417	190000	161364320	15990	15990	15990	15990	0
54	20240417	185900	161364320	15990	15990	15990	15990	0
55	20240417	185800	161364320	15990	15990	15990	15990	0
56	20240417	185700	161364320	15990	15990	15990	15990	0
57	20240417	185600	161364320	15990	15990	15990	15990	0
58	20240417	185500	161364320	15990	15990	15990	15990	0
59	20240417	185400	161364320	15990	15990	15990	15990	0
60	20240417	185300	161364320	15990	15990	15990	15990	0
61	20240417	185200	161364320	15990	15990	15990	15990	0
62	20240417	185100	161364320	15990	15990	15990	15990	151
63	20240417	185000	161364320	15990	15990	15990	15990	0
64	20240417	184900	161364320	15990	15990	15990	15990	0
65	20240417	184800	161364320	15990	15990	15990	15990	0
66	20240417	184700	161364320	15990	15990	15990	15990	0
67	20240417	184600	161364320	15990	15990	15990	15990	0
68	20240417	184500	161364320	15990	15990	15990	15990	0
69	20240417	184400	161364320	15990	15990	15990	15990	0
70	20240417	184300	161364320	15990	15990	15990	15990	0
71	20240417	184200	161364320	15990	15990	15990	15990	0
72	20240417	184100	161364320	15990	15990	15990	15990	0
73	20240417	184000	161364320	15990	15990	15990	15990	0
74	20240417	183900	161364320	15990	15990	15990	15990	0
75	20240417	183800	161364320	15990	15990	15990	15990	0
76	20240417	183700	161364320	15990	15990	15990	15990	0
77	20240417	183600	161364320	15990	15990	15990	15990	0
78	20240417	183500	161364320	15990	15990	15990	15990	0
79	20240417	183400	161364320	15990	15990	15990	15990	0
80	20240417	183300	161364320	15990	15990	15990	15990	0
81	20240417	183200	161364320	15990	15990	15990	15990	0
82	20240417	183100	161364320	15990	15990	15990	15990	0
83	20240417	183000	161364320	15990	15990	15990	15990	0
84	20240417	182900	161364320	15990	15990	15990	15990	0
85	20240417	182800	161364320	15990	15990	15990	15990	0
86	20240417	182700	161364320	15990	15990	15990	15990	0
87	20240417	182600	161364320	15990	15990	15990	15990	0
88	20240417	182500	161364320	15990	15990	15990	15990	0
89	20240417	182400	161364320	15990	15990	15990	15990	0
90	20240417	182300	161364320	15990	15990	15990	15990	0
91	20240417	182200	161364320	15990	15990	15990	15990	0
92	20240417	182100	161364320	15990	15990	15990	15990	151
93	20240417	182000	161364320	15990	15990	15990	15990	0
94	20240417	181900	161364320	15990	15990	15990	15990	0
95	20240417	181800	161364320	15990	15990	15990	15990	0
96	20240417	181700	161364320	15990	15990	15990	15990	0
97	20240417	181600	161364320	15990	15990	15990	15990	0
98	20240417	181500	161364320	15990	15990	15990	15990	0
99	20240417	181400	161364320	15990	15990	15990	15990	0
100	20240417	181300	161364320	15990	15990	15990	15990	0
101	20240417	181200	161364320	15990	15990	15990	15990	0
102	20240417	181100	161364320	15990	15990	15990	15990	0
103	20240417	181000	161364320	15990	15990	15990	15990	0
104	20240417	180900	161364320	15990	15990	15990	15990	0
105	20240417	180800	161364320	15990	15990	15990	15990	0
106	20240417	180700	161364320	15990	15990	15990	15990	0
107	20240417	180600	161364320	15990	15990	15990	15990	0
108	20240417	180500	161364320	15990	15990	15990	15990	0
109	20240417	180400	161364320	15990	15990	15990	15990	0
110	20240417	180300	161364320	15990	15990	15990	15990	0
111	20240417	180200	161364320	15990	15990	15990	15990	0
112	20240417	180100	161364320	15990	15990	15990	15990	0
113	20240417	180000	161364320	15990	15990	15990	15990	0
114	20240417	175900	161364320	15990	15990	15990	15990	0
115	20240417	175800	161364320	15990	15990	15990	15990	0
116	20240417	175700	161364320	15990	15990	15990	15990	0
117	20240417	175600	161364320	15990	15990	15990	15990	0
118	20240417	175500	161364320	15990	15990	15990	15990	0
119	20240417	175400	161364320	15990	15990	15990	15990	0
120	20240417	175300	161364320	15990	15990	15990	15990	0
121	20240417	175200	161364320	15990	15990	15990	15990	0
122	20240417	175100	161364320	15990	15990	15990	15990	151
123	20240417	175000	161364320	15990	15990	15990	15990	0
124	20240417	174900	161364320	15990	15990	15990	15990	0
125	20240417	174800	161364320	15990	15990	15990	15990	0
126	20240417	174700	161364320	15990	15990	15990	15990	0
127	20240417	174600	161364320	15990	15990	15990	15990	0
128	20240417	174500	161364320	15990	15990	15990	15990	0
129	20240417	174400	161364320	15990	15990	15990	15990	0
130	20240417	174300	161364320	15990	15990	15990	15990	0
131	20240417	174200	161364320	15990	15990	15990	15990	0
132	20240417	174100	161364320	15990	15990	15990	15990	0
133	20240417	174000	161364320	15990	15990	15990	15990	0
134	20240417	173900	161364320	15990	15990	15990	15990	0
135	20240417	173800	161364320	15990	15990	15990	15990	0
136	20240417	173700	161364320	15990	15990	15990	15990	0
137	20240417	173600	161364320	15990	15990	15990	15990	0
138	20240417	173500	161364320	15990	15990	15990	15990	0
139	20240417	173400	161364320	15990	15990	15990	15990	0
140	20240417	173300	161364320	15990	15990	15990	15990	0
141	20240417	173200	161364320	15990	15990	15990	15990	0
142	20240417	173100	161364320	15990	15990	15990	15990	0
143	20240417	173000	161364320	15990	15990	15990	15990	0
144	20240417	172900	161364320	15990	15990	15990	15990	0
145	20240417	172800	161364320	15990	15990	15990	15990	0
146	20240417	172700	161364320	15990	15990	15990	15990	0
147	20240417	172600	161364320	15990	15990	15990	15990	0
148	20240417	172500	161364320	15990	15990	15990	15990	0
149	20240417	172400	161364320	15990	15990	15990	15990	0
150	20240417	172300	161364320	15990	15990	15990	15990	0
151	20240417	172200	161364320	15990	15990	15990	15990	0
152	20240417	172100	161364320	15990	15990	15990	15990	151
153	20240417	172000	161364320	15990	15990	15990	15990	0
154	20240417	171900	161364320	15990	15990	15990	15990	0
155	20240417	171800	161364320	15990	15990	15990	15990	0
156	20240417	171700	161364320	15990	15990	15990	15990	0
157	20240417	171600	161364320	15990	15990	15990	15990	0
158	20240417	171500	161364320	15990	15990	15990	15990	0
159	20240417	171400	161364320	15990	15990	15990	15990	0
160	20240417	171300	161364320	15990	15990	15990	15990	0
161	20240417	171200	161364320	15990	15990	15990	15990	0
162	20240417	171100	161364320	15990	15990	15990	15990	0
163	20240417	171000	161364320	15990	15990	15990	15990	0
164	20240417	170900	161364320	15990	15990	15990	15990	0
165	20240417	170800	161364320	15990	15990	15990	15990	0
166	20240417	170700	161364320	15990	15990	15990	15990	0
167	20240417	170600	161364320	15990	15990	15990	15990	0
168	20240417	170500	161364320	15990	15990	15990	15990	0
169	20240417	170400	161364320	15990	15990	15990	15990	0
170	20240417	170300	161364320	15990	15990	15990	15990	0
171	20240417	170200	161364320	15990	15990	15990	15990	0
172	20240417	170100	161364320	15990	15990	15990	15990	0
173	20240417	170000	161364320	15990	15990	15990	15990	0
174	20240417	165900	161364320	15990	15990	15990	15990	0
175	20240417	165800	161364320	15990	15990	15990	15990	0
176	20240417	165700	161364320	15990	15990	15990	15990	0
177	20240417	165600	161364320	15990	15990	15990	15990	0
178	20240417	165500	161364320	15990	15990	15990	15990	0
179	20240417	165400	161364320	15990	15990	15990	15990	0
180	20240417	165300	161364320	15990	15990	15990	15990	0
181	20240417	165200	161364320	15990	15990	15990	15990	0
182	20240417	165100	161364320	15990	15990	15990	15990	151
183	20240417	165000	161364320	15990	15990	15990	15990	0
184	20240417	164900	161364320	15990	15990	15990	15990	0
185	20240417	164800	161364320	15990	15990	15990	15990	0
186	20240417	164700	161364320	15990	15990	15990	15990	0
187	20240417	164600	161364320	15990	15990	15990	15990	0
188	20240417	164500	161364320	15990	15990	15990	15990	0
189	20240417	164400	161364320	15990	15990	15990	15990	0
190	20240417	164300	161364320	15990	15990	15990	15990	0
191	20240417	164200	161364320	15990	15990	15990	15990	0
192	20240417	164100	161364320	15990	15990	15990	15990	0
193	20240417	164000	161364320	15990	15990	15990	15990	0
194	20240417	163900	161364320	15990	15990	15990	15990	0
195	20240417	163800	161364320	15990	15990	15990	15990	0
196	20240417	163700	161364320	15990	15990	15990	15990	0
197	20240417	163600	161364320	15990	15990	15990	15990	0
198	20240417	163500	161364320	15990	15990	15990	15990	0
199	20240417	163400	161364320	15990	15990	15990	15990	0
200	20240417	163300	161364320	15990	15990	15990	15990	0
201	20240417	163200	161364320	15990	15990	15990	15990	0
202	20240417	163100	161364320	15990	15990	15990	15990	0
203	20240417	163000	161364320	15990	15990	15990	15990	0
204	20240417	162900	161364320	15990	15990	15990	15990	0
205	20240417	162800	161364320	15990	15990	15990	15990	0
206	20240417	162700	161364320	15990	15990	15990	15990	0
207	20240417	162600	161364320	15990	15990	15990	15990	0
208	20240417	162500	161364320	15990	15990	15990	15990	0
209	20240417	162400	161364320	15990	15990	15990	15990	0
210	20240417	162300	161364320	15990	15990	15990	15990	0
211	20240417	162200	161364320	15990	15990	15990	15990	0
212	20240417	162100	161364320	15990	15990	15990	15990	151
213	20240417	162000	161364320	15990	15990	15990	15990	0
214	20240417	161900	161364320	15990	15990	15990	15990	0
215	20240417	161800	161364320	15990	15990	15990	15990	0
216	20240417	161700	161364320	15990	15990	15990	15990	0
217	20240417	161600	161364320	15990	15990	15990	15990	0
218	20240417	161500	161364320	15990	15990	15990	15990	0
219	20240417	161400	161364320	15990	15990	15990	15990	0
220	20240417	161300	161364320	15990	15990	15990	15990	0
221	20240417	161200	161364320	15990	15990	15990	15990	0
222	20240417	161100	161364320	15990	15990	15990	15990	0
223	20240417	161000	161364320	15990	15990	15990	15990	0
224	20240417	160900	161364320	15990	15990	15990	15990	0
225	20240417	160800	161364320	15990	15990	15990	15990	0
226	20240417	160700	161364320	15990	15990	15990	15990	0
227	20240417	160600	161364320	15990	15990	15990	15990	0
228	20240417	160500	161364320	15990	15990	15990	15990	0
229	20240417	160400	161364320	15990	15990	15990	15990	0
230	20240417	160300	161364320	15990	15990	15990	15990	0
231	20240417	160200	161364320	15990	15990	15990	15990	0
232	20240417	160100	161364320	15990	15990	15990	15990	0
233	20240417	160000	161364320	15990	15990	15990	15990	0
234	20240417	155900	161364320	15990	15990	15990	15990	0
235	20240417	155800	161364320	15990	15990	15990	15990	0
236	20240417	155700	161364320	15990	15990	15990	15990	0
237	20240417	155600	161364320	15990	15990	15990	15990	0
238	20240417	155500	161364320	15990	15990	15990	15990	0
239	20240417	155400	161364320	15990	15990	15990	15990	0
240	20240417	155300	161364320	15990	15990	15990	15990	0
241	20240417	155200	161364320	15990	15990	15990	15990	0
242	20240417	155100	161364320	15990	15990	15990	15990	151
243	20240417	155000	161364320	15990	15990	15990	15990	0
244	20240417	154900	161364320	15990	15990	15990	15990	0
245	20240417	154800	161364320	15990	15990	15990	15990	0
246	20240417	154700	161364320	15990	15990	15990	15990	0
247	20240417	154600	161364320	15990	15990	15990	15990	0
248	20240417	154500	161364320	15990	15990	15990	15990	0
249	20240417	154400	161364320	15990	15990	15990	15990	0
250	20240417	154300	161364320	15990	15990	15990	15990	0
251	20240417	154200	161364320	15990	15990	15990	15990	0
252	20240417	154100	161364320	15990	15990	15990	15990	0
253	20240417	154000	161364320	15990	15990	15990	15990	0
254	20240417	153900	161364320	15990	15990	15990	15990	0
255	20240417	153800	161364320	15990	15990	15990	15990	0
256	20240417	153700	161364320	15990	15990	15990	15990	0
257	20240417	153600	161364320	15990	15990	15990	15990	0
258	20240417	153500	161364320	15990	15990	15990	15990	0
259	20240417	153400	161364320	15990	15990	15990	15990	0
260	20240417	153300	161364320	15990	15990	15990	15990	0
261	20240417	153200	161364320	15990	15990	15990	15990	0
262	20240417	153100	161364320	15990	15990	15990	15990	0
263	20240417	153000	161364320	15990	15990	15990	15990	151
264	20240417	152900	158949830	16000	16000	16000	16000	0
265	20240417	152800	158949830	16000	16000	16000	16000	0
266	20240417	152700	158949830	16000	16000	16000	16000	0
267	20240417	152600	158949830	16000	16000	16000	16000	0
268	20240417	152500	158949830	16000	16000	16000	16000	0
269	20240417	152400	158949830	16000	16000	16000	16000	0
270	20240417	152300	158949830	16000	16000	16000	16000	0
271	20240417	152200	158949830	16000	16000	16000	16000	0
272	20240417	152100	158949830	16000	16000	16000	16000	0
273	20240417	152000	158949830	16000	16000	16000	16000	0
274	20240417	151900	158949830	16000	16000	16000	16000	0
275	20240417	151800	158949830	16000	16000	16000	16000	0
276	20240417	151700	158949830	16000	16000	16000	16000	0
277	20240417	151600	158949830	16000	16000	16000	16000	0
278	20240417	151500	158949830	16000	16000	16000	16000	0
279	20240417	151400	158949830	16000	16000	16000	16000	0
280	20240417	151300	158949830	16000	16000	16000	16000	25
281	20240417	151200	158549830	16000	16000	16000	16000	0
282	20240417	151100	158549830	16000	16000	16000	16000	0
283	20240417	151000	158549830	16000	16000	16000	16000	0
284	20240417	150900	158549830	16000	16000	16000	16000	0
285	20240417	150800	158549830	16000	16000	16000	16000	67
286	20240417	150700	157477830	16000	16000	16000	16000	0
287	20240417	150600	157477830	16000	16010	16010	16000	100
288	20240417	150500	155877160	16090	16090	16090	16090	0
289	20240417	150400	155877160	16090	16090	16090	16090	0
290	20240417	150300	155877160	16090	16090	16090	16090	0
291	20240417	150200	155877160	16090	16090	16090	16090	0
292	20240417	150100	155877160	16090	16090	16090	16090	0
293	20240417	150000	155877160	16090	16090	16090	16090	0
294	20240417	145900	155877160	16090	16090	16090	16090	0
295	20240417	145800	155877160	16090	16090	16090	16090	0
296	20240417	145700	155877160	16090	16090	16090	16090	1
297	20240417	145600	155861070	16090	16090	16090	16090	0
298	20240417	145500	155861070	16090	16100	16100	16090	76
299	20240417	145400	154637480	16090	16090	16090	16090	0
300	20240417	145300	154637480	16090	16090	16090	16090	7
301	20240417	145200	154524850	16090	16090	16090	16090	0
302	20240417	145100	154524850	16090	16090	16090	16090	0
303	20240417	145000	154524850	16090	16090	16090	16090	0
304	20240417	144900	154524850	16090	16090	16090	16090	30
305	20240417	144800	154042150	16090	16090	16090	16090	0
306	20240417	144700	154042150	16090	16090	16090	16090	0
307	20240417	144600	154042150	16090	16090	16090	16090	1
308	20240417	144500	154026060	16010	16010	16010	16010	13
309	20240417	144400	153817930	16060	16060	16060	16060	10
310	20240417	144300	153657330	16090	16090	16090	16090	0
311	20240417	144200	153657330	16090	16090	16090	16090	25
312	20240417	144100	153255080	16060	16060	16060	16060	0
313	20240417	144000	153255080	16060	16060	16060	16060	20
314	20240417	143900	152933880	16060	16060	16060	16060	30
315	20240417	143800	152452080	16060	16060	16060	16060	10
316	20240417	143700	152291480	16070	16070	16070	16070	0
317	20240417	143600	152291480	16070	16080	16080	16070	20
318	20240417	143500	151969980	16080	16080	16080	16080	30
319	20240417	143400	151487580	16000	16000	16000	16000	0
320	20240417	143300	151487580	16000	16000	16000	16000	0
321	20240417	143200	151487580	16000	16000	16000	16000	0
322	20240417	143100	151487580	16000	16000	16000	16000	0
323	20240417	143000	151487580	16000	16000	16000	16000	0
324	20240417	142900	151487580	16000	16000	16000	16000	0
325	20240417	142800	151487580	16000	16000	16000	16000	0
326	20240417	142700	151487580	16000	16000	16000	16000	0
327	20240417	142600	151487580	16000	16000	16000	16000	0
328	20240417	142500	151487580	16000	16000	16000	16000	0
329	20240417	142400	151487580	16000	16000	16000	16000	103
330	20240417	142300	149839580	16110	16110	16110	16110	4
331	20240417	142200	149775140	16000	16000	16000	16000	0
332	20240417	142100	149775140	16000	16000	16000	16000	5
333	20240417	142000	149695140	16000	16000	16000	16000	25
334	20240417	141900	149295140	15920	15920	15920	15920	0
335	20240417	141800	149295140	15920	15920	15920	15920	0
336	20240417	141700	149295140	15920	15940	15940	15920	320
337	20240417	141600	144197650	15950	15950	15950	15950	0
338	20240417	141500	144197650	15950	15950	15950	15950	1
339	20240417	141400	144181700	15930	15930	15930	15930	0
340	20240417	141300	144181700	15930	15930	15930	15930	0
341	20240417	141200	144181700	15930	15930	15930	15930	2
342	20240417	141100	144149840	15920	15920	15920	15920	0
343	20240417	141000	144149840	15920	15920	15920	15920	0
344	20240417	140900	144149840	15920	15920	15920	15920	0
345	20240417	140800	144149840	15920	15920	15920	15920	0
346	20240417	140700	144149840	15920	15920	15920	15920	0
347	20240417	140600	144149840	15920	15920	15920	15920	0
348	20240417	140500	144149840	15920	15920	15920	15920	0
349	20240417	140400	144149840	15920	15920	15920	15920	0
350	20240417	140300	144149840	15920	15920	15920	15920	0
351	20240417	140200	144149840	15920	15920	15920	15920	0
352	20240417	140100	144149840	15920	15970	15970	15920	927
353	20240417	140000	129371970	15980	15980	15980	15980	55
354	20240417	135900	128493070	15980	15980	15980	15980	1
355	20240417	135800	128477090	15980	15980	15980	15980	0
356	20240417	135700	128477090	15980	15980	15980	15980	0
357	20240417	135600	128477090	15980	15980	15980	15980	0
358	20240417	135500	128477090	15980	15980	15980	15980	0
359	20240417	135400	128477090	15980	15980	15980	15980	0
360	20240417	135300	128477090	15980	15980	15980	15980	0
361	20240417	135200	128477090	15980	15980	15980	15980	0
362	20240417	135100	128477090	15980	15980	15980	15980	0
363	20240417	135000	128477090	15980	15980	15980	15980	0
364	20240417	134900	128477090	15980	15980	15980	15980	0
365	20240417	134800	128477090	15980	15980	15980	15980	0
366	20240417	134700	128477090	15980	15980	15980	15980	1
367	20240417	134600	128461110	15970	15970	15970	15970	0
368	20240417	134500	128461110	15970	15970	15970	15970	0
369	20240417	134400	128461110	15970	15970	15970	15970	0
370	20240417	134300	128461110	15970	15970	15970	15970	0
371	20240417	134200	128461110	15970	15970	15970	15970	0
372	20240417	134100	128461110	15970	15970	15970	15970	0
373	20240417	134000	128461110	15970	15970	15970	15970	50
374	20240417	133900	127662610	15960	15990	15990	15960	33
375	20240417	133800	127135710	15960	15960	15960	15960	0
376	20240417	133700	127135710	15960	15960	15960	15960	0
377	20240417	133600	127135710	15960	15960	15960	15960	0
378	20240417	133500	127135710	15960	15960	15960	15960	0
379	20240417	133400	127135710	15960	15960	15960	15960	0
380	20240417	133300	127135710	15960	15960	15960	15960	0
381	20240417	133200	127135710	15960	15960	15960	15960	0
382	20240417	133100	127135710	15960	15960	15960	15960	0
383	20240417	133000	127135710	15960	15960	15960	15960	0
384	20240417	132900	127135710	15960	15970	15970	15960	150
385	20240417	132800	124740530	15970	15970	15970	15970	0
386	20240417	132700	124740530	15970	15970	15970	15970	0
387	20240417	132600	124740530	15970	15970	15970	15970	0
388	20240417	132500	124740530	15970	15990	15990	15970	500
389	20240417	132400	116751080	15990	15990	15990	15990	0
390	20240417	132300	116751080	15990	15990	15990	15990	0
391	20240417	132200	116751080	15990	15990	15990	15990	0
392	20240417	132100	116751080	15990	15990	15990	15990	0
393	20240417	132000	116751080	15990	15990	15990	15990	1
394	20240417	131900	116735090	16050	16050	16050	16050	5
395	20240417	131800	116654840	16050	16050	16050	16050	5
396	20240417	131700	116574590	16050	16050	16050	16050	0
397	20240417	131600	116574590	16050	16050	16050	16050	0
398	20240417	131500	116574590	16050	16050	16050	16050	0
399	20240417	131400	116574590	16050	16050	16050	16050	0
400	20240417	131300	116574590	16050	16050	16050	16000	593
401	20240417	131200	107081990	16050	16050	16050	16050	0
402	20240417	131100	107081990	16050	16050	16050	16050	0
403	20240417	131000	107081990	16050	16050	16050	16050	0
404	20240417	130900	107081990	16050	16050	16050	16050	0
405	20240417	130800	107081990	16050	16050	16050	16050	50
406	20240417	130700	106279490	16040	16040	16040	16040	0
407	20240417	130600	106279490	16040	16040	16040	16040	0
408	20240417	130500	106279490	16040	16040	16040	16040	0
409	20240417	130400	106279490	16040	16040	16040	16040	0
410	20240417	130300	106279490	16040	16050	16050	16040	200
411	20240417	130200	103071440	16130	16130	16130	16130	0
412	20240417	130100	103071440	16130	16130	16130	16130	0
413	20240417	130000	103071440	16130	16120	16130	16120	8
414	20240417	125900	102942450	16040	16040	16040	16040	0
415	20240417	125800	102942450	16040	16040	16040	16040	0
416	20240417	125700	102942450	16040	16050	16050	16040	30
417	20240417	125600	102461150	16040	16040	16040	16040	0
418	20240417	125500	102461150	16040	16040	16040	16040	0
419	20240417	125400	102461150	16040	16040	16040	16040	0
420	20240417	125300	102461150	16040	16040	16040	16040	0
421	20240417	125200	102461150	16040	16040	16040	16040	0
422	20240417	125100	102461150	16040	16040	16040	16040	0
423	20240417	125000	102461150	16040	16040	16040	16040	10
424	20240417	124900	102300750	16020	16020	16020	16020	0
425	20240417	124800	102300750	16020	16020	16020	16020	0
426	20240417	124700	102300750	16020	16020	16020	16020	0
427	20240417	124600	102300750	16020	16020	16020	16020	0
428	20240417	124500	102300750	16020	16020	16020	16020	0
429	20240417	124400	102300750	16020	16020	16020	16020	0
430	20240417	124300	102300750	16020	16020	16020	16020	0
431	20240417	124200	102300750	16020	16020	16020	16010	40
432	20240417	124100	101660160	16020	16130	16130	16020	40
433	20240417	124000	101018050	16030	16030	16030	16030	0
434	20240417	123900	101018050	16030	16040	16040	16030	70
435	20240417	123800	99895450	16050	16060	16060	16050	80
436	20240417	123700	98611250	16060	16060	16060	16060	0
437	20240417	123600	98611250	16060	16060	16060	16060	0
438	20240417	123500	98611250	16060	16060	16060	16060	50
439	20240417	123400	97808250	16130	16130	16130	16130	0
440	20240417	123300	97808250	16130	16130	16130	16130	0
441	20240417	123200	97808250	16130	16130	16130	16130	0
442	20240417	123100	97808250	16130	16130	16130	16130	0
443	20240417	123000	97808250	16130	16130	16130	16130	29
444	20240417	122900	97340480	16130	16100	16130	16100	21
445	20240417	122800	97002140	16050	16050	16050	16050	0
446	20240417	122700	97002140	16050	16050	16050	16050	3
447	20240417	122600	96953990	16100	16100	16100	16100	0
448	20240417	122500	96953990	16100	16100	16100	16100	0
449	20240417	122400	96953990	16100	16100	16100	16100	0
450	20240417	122300	96953990	16100	16100	16100	16100	0
451	20240417	122200	96953990	16100	16100	16100	16100	30
452	20240417	122100	96470990	16100	16100	16100	16100	0
453	20240417	122000	96470990	16100	16100	16100	16100	0
454	20240417	121900	96470990	16100	16100	16100	16100	0
455	20240417	121800	96470990	16100	16100	16100	16100	0
456	20240417	121700	96470990	16100	16100	16100	16100	0
457	20240417	121600	96470990	16100	16130	16130	16100	51
458	20240417	121500	95649860	16130	16130	16130	16130	0
459	20240417	121400	95649860	16130	16130	16130	16130	0
460	20240417	121300	95649860	16130	16130	16130	16130	0
461	20240417	121200	95649860	16130	16130	16130	16130	0
462	20240417	121100	95649860	16130	16130	16130	16130	0
463	20240417	121000	95649860	16130	16130	16130	16130	0
464	20240417	120900	95649860	16130	16130	16130	16130	21
465	20240417	120800	95311130	16120	16120	16120	16120	29
466	20240417	120700	94843650	16130	16130	16130	16130	0
467	20240417	120600	94843650	16130	16130	16130	16130	20
468	20240417	120500	94521050	16140	16120	16140	16120	20
469	20240417	120400	94198470	16080	16080	16080	16080	0
470	20240417	120300	94198470	16080	16080	16080	16080	6
471	20240417	120200	94101990	16050	16050	16050	16050	0
472	20240417	120100	94101990	16050	16050	16050	16050	0
473	20240417	120000	94101990	16050	16050	16050	16050	10
474	20240417	115900	93941490	16060	16060	16060	16060	4
475	20240417	115800	93877250	16070	16070	16070	16070	104
476	20240417	115700	92205970	16070	16060	16070	16060	36
477	20240417	115600	91627610	16050	16050	16050	16050	10
478	20240417	115500	91467110	16000	16000	16000	16000	0
479	20240417	115400	91467110	16000	16000	16000	16000	0
480	20240417	115300	91467110	16000	16000	16000	16000	0
481	20240417	115200	91467110	16000	16000	16000	16000	0
482	20240417	115100	91467110	16000	16000	16000	16000	0
483	20240417	115000	91467110	16000	16000	16000	16000	0
484	20240417	114900	91467110	16000	16000	16000	16000	0
485	20240417	114800	91467110	16000	16000	16000	16000	10
486	20240417	114700	91307110	16000	16000	16000	16000	0
487	20240417	114600	91307110	16000	16000	16000	16000	0
488	20240417	114500	91307110	16000	16000	16000	16000	0
489	20240417	114400	91307110	16000	16000	16000	16000	0
490	20240417	114300	91307110	16000	16000	16000	16000	0
491	20240417	114200	91307110	16000	16000	16000	16000	0
492	20240417	114100	91307110	16000	16000	16000	16000	18
493	20240417	114000	91019110	16000	16000	16000	16000	159
494	20240417	113900	88475110	16000	16000	16000	16000	50
495	20240417	113800	87675110	16000	16000	16000	16000	4
496	20240417	113700	87611110	16000	16000	16000	16000	0
497	20240417	113600	87611110	16000	16000	16000	16000	0
498	20240417	113500	87611110	16000	16000	16000	16000	152
499	20240417	113400	85179110	16000	16020	16020	16000	148
500	20240417	113300	82810790	16120	16120	16120	16120	10
501	20240417	113200	82649590	16010	16010	16010	16010	0
502	20240417	113100	82649590	16010	16030	16030	16010	50
503	20240417	113000	81848860	16040	16040	16040	16040	0
504	20240417	112900	81848860	16040	16040	16040	16040	0
505	20240417	112800	81848860	16040	16040	16040	16040	0
506	20240417	112700	81848860	16040	16040	16040	16040	0
507	20240417	112600	81848860	16040	16040	16040	16040	0
508	20240417	112500	81848860	16040	16050	16050	16040	2
509	20240417	112400	81816770	16120	16120	16120	16120	0
510	20240417	112300	81816770	16120	16120	16120	16120	0
511	20240417	112200	81816770	16120	16120	16120	16120	0
512	20240417	112100	81816770	16120	16120	16120	16120	0
513	20240417	112000	81816770	16120	16120	16120	16120	0
514	20240417	111900	81816770	16120	16120	16120	16120	0
515	20240417	111800	81816770	16120	16120	16120	16120	0
516	20240417	111700	81816770	16120	16120	16120	16120	0
517	20240417	111600	81816770	16120	16120	16120	16120	1
518	20240417	111500	81800650	16060	16060	16060	16060	0
519	20240417	111400	81800650	16060	16060	16060	16060	0
520	20240417	111300	81800650	16060	16060	16060	16060	10
521	20240417	111200	81640050	16070	16070	16070	16070	0
522	20240417	111100	81640050	16070	16070	16070	16070	0
523	20240417	111000	81640050	16070	16070	16070	16070	0
524	20240417	110900	81640050	16070	16070	16070	16070	0
525	20240417	110800	81640050	16070	16070	16070	16070	0
526	20240417	110700	81640050	16070	16070	16070	16070	0
527	20240417	110600	81640050	16070	16070	16070	16070	0
528	20240417	110500	81640050	16070	16070	16070	16070	0
529	20240417	110400	81640050	16070	16070	16070	16070	0
530	20240417	110300	81640050	16070	16070	16070	16070	0
531	20240417	110200	81640050	16070	16070	16070	16070	0
532	20240417	110100	81640050	16070	16070	16070	16070	2
533	20240417	110000	81607910	16080	16080	16080	16080	0
534	20240417	105900	81607910	16080	16080	16080	16080	0
535	20240417	105800	81607910	16080	16080	16080	16080	0
536	20240417	105700	81607910	16080	16020	16080	16020	4
537	20240417	105600	81543770	16020	16020	16020	16020	0
538	20240417	105500	81543770	16020	16020	16020	16020	44
539	20240417	105400	80838890	16020	16020	16020	16020	0
540	20240417	105300	80838890	16020	16020	16020	16020	0
541	20240417	105200	80838890	16020	16020	16020	16020	0
542	20240417	105100	80838890	16020	16020	16020	16020	25
543	20240417	105000	80438390	16000	16020	16020	16000	219
544	20240417	104900	76932210	16020	16020	16020	16020	0
545	20240417	104800	76932210	16020	16020	16020	16020	1
546	20240417	104700	76916190	16020	16020	16020	16020	0
547	20240417	104600	76916190	16020	16020	16020	16020	0
548	20240417	104500	76916190	16020	16080	16080	16020	240
549	20240417	104400	73070360	16080	16080	16080	16080	1
550	20240417	104300	73054280	16080	16080	16080	16080	1
551	20240417	104200	73038200	16100	16100	16100	16100	1
552	20240417	104100	73022100	16020	16030	16030	16020	12
553	20240417	104000	72829850	16020	16020	16020	16020	0
554	20240417	103900	72829850	16020	16020	16020	16020	0
555	20240417	103800	72829850	16020	16020	16020	16020	0
556	20240417	103700	72829850	16020	16020	16020	16020	0
557	20240417	103600	72829850	16020	16020	16020	16020	0
558	20240417	103500	72829850	16020	16020	16020	16020	0
559	20240417	103400	72829850	16020	16020	16020	16020	0
560	20240417	103300	72829850	16020	16020	16020	16020	0
561	20240417	103200	72829850	16020	16020	16020	16020	0
562	20240417	103100	72829850	16020	16020	16020	16020	0
563	20240417	103000	72829850	16020	16020	16020	16020	1
564	20240417	102900	72813830	16140	16140	16140	16140	0
565	20240417	102800	72813830	16140	16140	16140	16140	100
566	20240417	102700	71199830	16010	16010	16010	16010	0
567	20240417	102600	71199830	16010	16010	16010	16010	0
568	20240417	102500	71199830	16010	16010	16010	16010	1
569	20240417	102400	71183820	16000	16000	16000	16000	0
570	20240417	102300	71183820	16000	16000	16000	16000	0
571	20240417	102200	71183820	16000	16000	16000	16000	0
572	20240417	102100	71183820	16000	16000	16000	16000	0
573	20240417	102000	71183820	16000	16000	16000	16000	0
574	20240417	101900	71183820	16000	16000	16000	16000	200
575	20240417	101800	67983820	16080	16080	16080	16080	10
576	20240417	101700	67823020	16080	16080	16080	16080	30
577	20240417	101600	67340620	16000	16050	16050	16000	946
578	20240417	101500	52187810	16030	16030	16030	16030	0
579	20240417	101400	52187810	16030	16030	16030	16030	0
580	20240417	101300	52187810	16030	16030	16030	16030	20
581	20240417	101200	51867210	16030	16030	16030	16030	0
582	20240417	101100	51867210	16030	16030	16030	16030	0
583	20240417	101000	51867210	16030	16030	16030	16030	0
584	20240417	100900	51867210	16030	16030	16030	16030	11
585	20240417	100800	51690880	16030	16030	16030	16030	0
586	20240417	100700	51690880	16030	16030	16030	16030	0
587	20240417	100600	51690880	16030	16040	16040	16030	116
588	20240417	100500	49831240	16090	16090	16090	16090	0
589	20240417	100400	49831240	16090	16090	16090	16090	0
590	20240417	100300	49831240	16090	16090	16090	16090	14
591	20240417	100200	49605980	16090	16090	16090	16090	0
592	20240417	100100	49605980	16090	16090	16090	16090	0
593	20240417	100000	49605980	16090	16090	16090	16090	0
594	20240417	095900	49605980	16090	16090	16090	16090	0
595	20240417	095800	49605980	16090	16090	16090	16090	1
596	20240417	095700	49589890	16030	16030	16030	16030	0
597	20240417	095600	49589890	16030	16030	16030	16030	38
598	20240417	095500	48980750	16010	16010	16010	16010	0
599	20240417	095400	48980750	16010	16010	16010	16010	0
600	20240417	095300	48980750	16010	16020	16020	16010	200
601	20240417	095200	45777740	16010	16010	16010	16010	0
602	20240417	095100	45777740	16010	16010	16010	16010	0
603	20240417	095000	45777740	16010	16030	16030	16010	340
604	20240417	094900	40330540	16060	16060	16060	16060	200
605	20240417	094800	37118540	16190	16190	16190	16190	0
606	20240417	094700	37118540	16190	16190	16190	16190	0
607	20240417	094600	37118540	16190	16190	16190	16190	0
608	20240417	094500	37118540	16190	16190	16190	16190	0
609	20240417	094400	37118540	16190	16190	16190	16190	0
610	20240417	094300	37118540	16190	16190	16190	16190	0
611	20240417	094200	37118540	16190	16190	16190	16190	0
612	20240417	094100	37118540	16190	16190	16190	16190	0
613	20240417	094000	37118540	16190	16190	16190	16190	1
614	20240417	093900	37102350	16080	16080	16080	16080	0
615	20240417	093800	37102350	16080	16080	16080	16080	475
616	20240417	093700	29464350	16020	16200	16200	16020	534
617	20240417	093600	20901150	16200	16050	16200	16020	291
618	20240417	093500	16239040	16050	16080	16080	16050	190
619	20240417	093400	13188740	16090	16100	16100	16090	10
620	20240417	093300	13027820	16200	16200	16200	16200	10
621	20240417	093200	12865820	16250	16250	16250	16250	0
622	20240417	093100	12865820	16250	16250	16250	16250	20
623	20240417	093000	12540820	16260	16260	16260	16260	0
624	20240417	092900	12540820	16260	16260	16260	16260	1
625	20240417	092800	12524560	16170	16170	16170	16170	320
626	20240417	092700	7350160	16290	16160	16290	16160	163
627	20240417	092600	4714730	16170	16170	16170	16170	0
628	20240417	092500	4714730	16170	16170	16170	16170	0
629	20240417	092400	4714730	16170	16170	16170	16170	0
630	20240417	092300	4714730	16170	16170	16170	16170	2
631	20240417	092200	4682390	16170	16170	16170	16170	0
632	20240417	092100	4682390	16170	16170	16170	16170	0
633	20240417	092000	4682390	16170	16170	16170	16170	0
634	20240417	091900	4682390	16170	16170	16170	16170	0
635	20240417	091800	4682390	16170	16170	16170	16170	12
636	20240417	091700	4488350	16170	16170	16170	16170	0
637	20240417	091600	4488350	16170	16170	16170	16170	0
638	20240417	091500	4488350	16170	16170	16170	16170	0
639	20240417	091400	4488350	16170	16170	16170	16170	0
640	20240417	091300	4488350	16170	16170	16170	16170	1
641	20240417	091200	4472180	16170	16170	16170	16170	6
642	20240417	091100	4375160	16170	16170	16170	16170	1
643	20240417	091000	4358990	16150	16150	16150	16150	1
644	20240417	090900	4342840	16070	16080	16080	16070	100
645	20240417	090800	2735800	16180	16180	16180	16180	0
646	20240417	090700	2735800	16180	16180	16180	16180	0
647	20240417	090600	2735800	16180	16180	16180	16180	0
648	20240417	090500	2735800	16180	16180	16180	16180	2
649	20240417	090400	2703440	16190	16190	16190	16190	1
650	20240417	090300	2687250	16190	16190	16190	16190	0
651	20240417	090200	2687250	16190	16190	16190	16190	0
652	20240417	090100	2687250	16190	16190	16190	16190	0
653	20240417	090000	2687250	16190	16030	16190	16030	141